| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2003 | MYR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | -0.68 (-1.46%) | 60 |
| 13 Oct 2003 | MYR | 45.62 | 46.48 | 45.62 | 46.48 | 46.48 | +0.99 (+2.18%) | 60 |
| 10 Oct 2003 | MYR | 45.5 | 45.5 | 45.49 | 45.49 | 45.49 | +0.28 (+0.62%) | 100 |
| 9 Oct 2003 | MYR | 44.42 | 45.21 | 44.42 | 45.21 | 45.21 | +0.32 (+0.71%) | 100 |
| 8 Oct 2003 | MYR | 44.63 | 44.93 | 44.63 | 44.89 | 44.89 | +0.21 (+0.47%) | 100 |
| 7 Oct 2003 | MYR | 45.48 | 45.48 | 44.68 | 44.68 | 44.68 | -0.86 (-1.89%) | 200 |
| 6 Oct 2003 | MYR | 45.45 | 45.54 | 45.45 | 45.54 | 45.54 | +1.43 (+3.24%) | 43 |
| 3 Oct 2003 | MYR | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | +2.61 (+6.29%) | 50 |
| 30 Sep 2003 | MYR | 43.37 | 43.37 | 41.5 | 41.5 | 41.5 | -2.13 (-4.88%) | 74 |
| 26 Sep 2003 | MYR | 43.54 | 43.63 | 43.54 | 43.63 | 43.63 | -0.49 (-1.11%) | 43 |
| 22 Sep 2003 | MYR | 44.98 | 44.98 | 44.12 | 44.12 | 44.12 | -1.74 (-3.79%) | 500 |
| 18 Sep 2003 | MYR | 45.69 | 45.86 | 45.69 | 45.86 | 45.86 | +1.75 (+3.97%) | 15 |
| 12 Sep 2003 | MYR | 45.15 | 45.15 | 44.11 | 44.11 | 44.11 | -0.87 (-1.93%) | 800 |
| 11 Sep 2003 | MYR | 44.23 | 44.98 | 44.23 | 44.98 | 44.98 | +0.17 (+0.38%) | 600 |
| 10 Sep 2003 | MYR | 45.4 | 45.4 | 44.81 | 44.81 | 44.81 | -0.61 (-1.34%) | 34 |
| 9 Sep 2003 | MYR | 46.27 | 46.27 | 45.42 | 45.42 | 45.42 | -0.41 (-0.89%) | 83 |
| 5 Sep 2003 | MYR | 46.43 | 46.43 | 45.83 | 45.83 | 45.83 | +0.25 (+0.55%) | 100 |
| 29 Aug 2003 | MYR | 46.41 | 46.41 | 45.58 | 45.58 | 45.58 | -1.54 (-3.27%) | 300 |
| 21 Aug 2003 | MYR | 48.31 | 48.31 | 47.12 | 47.12 | 47.12 | -1.46 (-3.01%) | 500 |
| 18 Aug 2003 | MYR | 48.68 | 48.68 | 48.58 | 48.58 | 48.58 | +0.17 (+0.35%) | 31 |
| 15 Aug 2003 | MYR | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | +0.61 (+1.28%) | 48 |
| 14 Aug 2003 | MYR | 47.5 | 47.8 | 47.5 | 47.8 | 47.8 | -0.25 (-0.52%) | 48 |
| 13 Aug 2003 | MYR | 47.71 | 48.05 | 47.71 | 48.05 | 48.05 | +0.93 (+1.97%) | 100 |
| 12 Aug 2003 | MYR | 47.19 | 47.19 | 47.12 | 47.12 | 47.12 | -0.07 (-0.15%) | 24 |
| 11 Aug 2003 | MYR | 47.15 | 47.19 | 47.15 | 47.19 | 47.19 | -1.25 (-2.58%) | 300 |
| 31 Jul 2003 | MYR | 47.51 | 48.44 | 47.51 | 48.44 | 48.44 | +1.24 (+2.63%) | 100 |
| 29 Jul 2003 | MYR | 46.04 | 47.2 | 46.04 | 47.2 | 47.2 | +1.62 (+3.55%) | 100 |
| 24 Jul 2003 | MYR | 44.8 | 45.58 | 44.8 | 45.58 | 45.58 | +0.78 (+1.74%) | 100 |
| 23 Jul 2003 | MYR | 44.99 | 45.07 | 44.8 | 44.8 | 44.8 | +0.14 (+0.31%) | 800 |
| 22 Jul 2003 | MYR | 45.06 | 45.06 | 44.66 | 44.66 | 44.66 | -1.4 (-3.04%) | 42 |
